Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.30 | 11.33 | 11.20 | 11.21 | 1,098,795 | -0.15(-1.33%) |
Mar 27, 2013 | 11.23 | 11.39 | 11.15 | 11.36 | 968,178 | -0.01(-0.08%) |
Mar 26, 2013 | 11.43 | 11.44 | 11.36 | 11.37 | 822,798 | -0.07(-0.61%) |
Mar 25, 2013 | 11.43 | 11.48 | 11.40 | 11.44 | 730,637 | +0.02(+0.18%) |
Mar 22, 2013 | 11.42 | 11.48 | 11.39 | 11.42 | 859,999 | -0.17(-1.42%) |
Mar 21, 2013 | 11.63 | 11.66 | 11.58 | 11.59 | 906,011 | +0.12(+1.09%) |
Mar 20, 2013 | 11.52 | 11.54 | 11.42 | 11.46 | 607,047 | -0.07(-0.65%) |
Mar 19, 2013 | 11.51 | 11.62 | 11.51 | 11.54 | 676,823 | -0.00(-0.04%) |
Mar 18, 2013 | 11.55 | 11.59 | 11.49 | 11.54 | 660,034 | +0.08(+0.70%) |
Mar 15, 2013 | 11.47 | 11.54 | 11.45 | 11.46 | 497,401 | +0.02(+0.21%) |
Mar 14, 2013 | 11.46 | 11.56 | 11.43 | 11.44 | 767,165 | -0.12(-1.08%) |
Mar 13, 2013 | 11.68 | 11.70 | 11.54 | 11.56 | 1,304,703 | -0.08(-0.69%) |
Mar 12, 2013 | 11.61 | 11.70 | 11.59 | 11.64 | 885,154 | +0.12(+1.00%) |
Mar 11, 2013 | 11.47 | 11.53 | 11.43 | 11.53 | 502,381 | +0.02(+0.13%) |
Mar 08, 2013 | 11.35 | 11.64 | 11.33 | 11.51 | 617,417 | +0.05(+0.44%) |
Mar 07, 2013 | 11.53 | 11.56 | 11.43 | 11.46 | 494,910 | -0.09(-0.78%) |
Mar 06, 2013 | 11.40 | 11.55 | 11.33 | 11.55 | 639,177 | +0.14(+1.23%) |
Mar 05, 2013 | 11.48 | 11.52 | 11.33 | 11.41 | 520,022 | +0.08(+0.71%) |
Mar 04, 2013 | 11.40 | 11.45 | 11.30 | 11.33 | 744,332 | -0.08(-0.70%) |
Mar 01, 2013 | 11.42 | 11.44 | 11.31 | 11.41 | 887,568 | +0.07(+0.61%) |
Feb 28, 2013 | 11.56 | 11.57 | 11.32 | 11.34 | 911,674 | -0.22(-1.89%) |
Feb 27, 2013 | 11.68 | 11.69 | 11.50 | 11.56 | 739,144 | -0.21(-1.78%) |
Feb 26, 2013 | 11.59 | 11.84 | 11.46 | 11.77 | 2,589,891 | +0.40(+3.52%) |
Feb 22, 2013 | 11.28 | 11.37 | 11.20 | 11.37 | 767,919 | +0.09(+0.80%) |
Feb 21, 2013 | 11.23 | 11.40 | 11.23 | 11.28 | 1,659,507 | +0.07(+0.62%) |
Feb 20, 2013 | 11.48 | 11.49 | 11.19 | 11.21 | 2,719,960 | -0.45(-3.86%) |
Feb 19, 2013 | 11.85 | 11.85 | 11.55 | 11.66 | 1,516,771 | -0.14(-1.19%) |
Feb 15, 2013 | 11.93 | 11.94 | 11.77 | 11.80 | 1,778,287 | -0.29(-2.40%) |
Feb 14, 2013 | 12.29 | 12.31 | 11.98 | 12.09 | 911,981 | -0.16(-1.31%) |
Feb 13, 2013 | 12.35 | 12.35 | 12.22 | 12.25 | 505,879 | -0.10(-0.81%) |
Feb 12, 2013 | 12.27 | 12.37 | 12.23 | 12.35 | 589,728 | +0.02(+0.16%) |
Feb 11, 2013 | 12.48 | 12.48 | 12.28 | 12.33 | 1,136,467 | -0.26(-2.07%) |
Feb 08, 2013 | 12.57 | 12.66 | 12.53 | 12.59 | 371,620 | +0.01(+0.08%) |
Feb 07, 2013 | 12.59 | 12.75 | 12.56 | 12.58 | 769,425 | -0.15(-1.22%) |
Feb 06, 2013 | 12.66 | 12.74 | 12.65 | 12.73 | 611,996 | +0.08(+0.67%) |
Feb 04, 2013 | 12.56 | 12.74 | 12.53 | 12.65 | 644,325 | -0.03(-0.24%) |
Feb 01, 2013 | 12.76 | 12.78 | 12.55 | 12.68 | 827,150 | +0.15(+1.20%) |
Jan 31, 2013 | 12.63 | 12.65 | 12.40 | 12.53 | 608,586 | -0.16(-1.26%) |
Jan 30, 2013 | 12.62 | 12.81 | 12.61 | 12.69 | 1,129,544 | +0.27(+2.17%) |
Jan 29, 2013 | 12.35 | 12.53 | 12.34 | 12.42 | 1,115,279 | +0.15(+1.22%) |
Jan 28, 2013 | 12.28 | 12.33 | 12.20 | 12.27 | 1,075,285 | -0.12(-0.97%) |
Jan 25, 2013 | 12.55 | 12.59 | 12.36 | 12.39 | 1,018,008 | -0.23(-1.82%) |
Jan 24, 2013 | 12.72 | 12.79 | 12.60 | 12.62 | 1,228,776 | -0.28(-2.17%) |
Jan 23, 2013 | 12.93 | 12.95 | 12.82 | 12.90 | 1,233,897 | +0.06(+0.47%) |
Jan 22, 2013 | 12.71 | 12.89 | 12.71 | 12.84 | 1,731,678 | +0.16(+1.26%) |
Jan 18, 2013 | 12.74 | 12.77 | 12.62 | 12.68 | 733,984 | +0.06(+0.48%) |
Jan 17, 2013 | 12.38 | 12.68 | 12.36 | 12.62 | 984,949 | +0.12(+0.96%) |
Jan 16, 2013 | 12.41 | 12.52 | 12.38 | 12.50 | 883,880 | +0.04(+0.32%) |
Jan 15, 2013 | 12.40 | 12.53 | 12.35 | 12.46 | 872,369 | +0.12(+0.97%) |
Jan 14, 2013 | 12.36 | 12.37 | 12.22 | 12.34 | 866,997 | +0.21(+1.77%) |
Jan 11, 2013 | 12.23 | 12.23 | 12.01 | 12.12 | 669,898 | -0.12(-1.01%) |
Jan 10, 2013 | 12.20 | 12.30 | 12.19 | 12.25 | 1,077,608 | +0.17(+1.40%) |
Jan 09, 2013 | 12.10 | 12.11 | 12.00 | 12.08 | 679,307 | -0.04(-0.33%) |
Jan 08, 2013 | 12.14 | 12.20 | 12.03 | 12.12 | 719,519 | +0.09(+0.75%) |
Jan 07, 2013 | 11.96 | 12.05 | 11.93 | 12.03 | 653,712 | -0.01(-0.10%) |
Jan 04, 2013 | 11.85 | 12.07 | 11.80 | 12.04 | 921,188 | +0.04(+0.35%) |
Jan 03, 2013 | 12.25 | 12.34 | 11.95 | 12.00 | 838,226 | -0.30(-2.44%) |